Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.01 | 51.16 | 51.01 | 51.15 | 13,480 | +0.58(+1.15%) |
Jul 30, 2015 | 50.38 | 50.57 | 50.33 | 50.57 | 7,086 | +0.15(+0.29%) |
Jul 29, 2015 | 50.50 | 50.60 | 50.35 | 50.43 | 7,856 | -0.18(-0.36%) |
Jul 28, 2015 | 50.61 | 50.72 | 50.54 | 50.61 | 35,381 | -0.26(-0.51%) |
Jul 27, 2015 | 50.87 | 50.93 | 50.76 | 50.87 | 7,558 | +0.34(+0.66%) |
Jul 24, 2015 | 50.51 | 50.57 | 50.42 | 50.54 | 22,986 | +0.10(+0.20%) |
Jul 23, 2015 | 49.96 | 50.45 | 49.96 | 50.44 | 9,846 | +0.39(+0.78%) |
Jul 22, 2015 | 49.95 | 50.18 | 49.95 | 50.05 | 8,982 | +0.14(+0.27%) |
Jul 21, 2015 | 49.65 | 49.96 | 49.65 | 49.91 | 4,159 | +0.25(+0.51%) |
Jul 20, 2015 | 49.59 | 49.71 | 49.54 | 49.65 | 13,844 | -0.19(-0.38%) |
Jul 17, 2015 | 49.87 | 49.94 | 49.82 | 49.85 | 42,193 | -0.05(-0.11%) |
Jul 16, 2015 | 49.64 | 49.97 | 49.57 | 49.90 | 234,567 | +0.03(+0.06%) |
Jul 15, 2015 | 49.49 | 49.92 | 49.47 | 49.87 | 5,303 | +0.43(+0.86%) |
Jul 14, 2015 | 49.41 | 49.45 | 49.41 | 49.45 | 1,982 | +0.26(+0.54%) |
Jul 13, 2015 | 49.07 | 49.36 | 49.07 | 49.18 | 17,966 | -0.25(-0.50%) |
Jul 10, 2015 | 49.50 | 49.69 | 49.30 | 49.43 | 47,678 | -0.71(-1.41%) |
Jul 09, 2015 | 50.33 | 50.45 | 50.14 | 50.14 | 30,202 | -0.75(-1.48%) |
Jul 08, 2015 | 50.60 | 50.91 | 50.57 | 50.89 | 39,039 | +0.36(+0.72%) |
Jul 07, 2015 | 50.83 | 51.07 | 50.48 | 50.53 | 53,544 | +0.32(+0.63%) |
Jul 06, 2015 | 50.20 | 50.35 | 49.95 | 50.21 | 56,203 | +0.66(+1.34%) |
Jul 02, 2015 | 49.56 | 49.55 | 49.55 | 49.55 | 150,369 | +0.35(+0.72%) |
Jul 01, 2015 | 49.20 | 49.30 | 49.04 | 49.19 | 203,708 | -0.56(-1.12%) |
Jun 30, 2015 | 49.60 | 50.05 | 49.60 | 49.75 | 71,912 | -0.23(-0.46%) |
Jun 29, 2015 | 49.53 | 50.00 | 49.34 | 49.98 | 26,231 | +1.20(+2.46%) |
Jun 26, 2015 | 48.88 | 48.93 | 48.78 | 48.78 | 7,875 | -0.58(-1.18%) |
Jun 25, 2015 | 49.24 | 49.40 | 49.21 | 49.36 | 7,912 | -0.21(-0.42%) |
Jun 24, 2015 | 49.41 | 49.57 | 49.28 | 49.57 | 14,978 | +0.30(+0.61%) |
Jun 23, 2015 | 49.19 | 49.52 | 49.18 | 49.27 | 10,451 | -0.27(-0.55%) |
Jun 22, 2015 | 49.94 | 49.94 | 49.54 | 49.54 | 51,455 | -0.88(-1.75%) |
Jun 19, 2015 | 50.27 | 50.45 | 50.27 | 50.42 | 79,883 | +0.48(+0.97%) |
Jun 18, 2015 | 49.89 | 50.02 | 49.54 | 49.94 | 125,863 | -0.08(-0.16%) |
Jun 17, 2015 | 49.75 | 50.05 | 49.33 | 50.02 | 43,674 | +0.11(+0.22%) |
Jun 16, 2015 | 49.69 | 49.92 | 49.69 | 49.91 | 281,912 | +0.36(+0.73%) |
Jun 15, 2015 | 49.82 | 49.82 | 49.50 | 49.55 | 10,355 | +0.24(+0.48%) |
Jun 12, 2015 | 49.22 | 49.65 | 49.22 | 49.31 | 14,869 | -0.03(-0.06%) |
Jun 11, 2015 | 48.93 | 49.35 | 48.91 | 49.34 | 73,660 | +0.71(+1.45%) |
Jun 10, 2015 | 48.74 | 48.86 | 48.55 | 48.64 | 49,014 | -0.38(-0.78%) |
Jun 09, 2015 | 49.22 | 49.22 | 48.85 | 49.02 | 49,183 | -0.29(-0.59%) |
Jun 08, 2015 | 49.36 | 49.41 | 49.31 | 49.31 | 4,976 | +0.10(+0.20%) |
Jun 05, 2015 | 49.09 | 49.38 | 49.07 | 49.21 | 28,727 | -0.66(-1.33%) |
Jun 04, 2015 | 49.59 | 49.98 | 49.59 | 49.87 | 38,552 | +0.47(+0.95%) |
Jun 03, 2015 | 49.63 | 49.82 | 49.34 | 49.40 | 18,708 | -0.88(-1.75%) |
Jun 02, 2015 | 50.54 | 50.54 | 50.17 | 50.27 | 17,889 | -0.65(-1.28%) |
Jun 01, 2015 | 51.41 | 51.45 | 50.81 | 50.93 | 262,896 | -0.50(-0.97%) |
May 29, 2015 | 51.61 | 51.63 | 51.42 | 51.43 | 21,324 | +0.09(+0.18%) |
May 28, 2015 | 51.22 | 51.39 | 51.15 | 51.33 | 56,025 | +0.07(+0.14%) |
May 27, 2015 | 51.19 | 51.28 | 51.00 | 51.26 | 23,040 | -0.04(-0.07%) |
May 26, 2015 | 50.72 | 51.31 | 50.72 | 51.30 | 28,136 | +0.56(+1.11%) |
May 22, 2015 | 50.75 | 50.74 | 50.74 | 50.74 | 37,202 | -0.17(-0.34%) |
May 21, 2015 | 50.63 | 50.93 | 50.63 | 50.91 | 14,911 | +0.58(+1.15%) |
May 20, 2015 | 50.31 | 50.61 | 50.22 | 50.33 | 107,167 | +0.23(+0.45%) |
May 19, 2015 | 50.13 | 50.46 | 50.05 | 50.10 | 44,994 | -0.47(-0.93%) |
May 18, 2015 | 50.82 | 50.85 | 50.51 | 50.57 | 1,454,240 | -0.69(-1.34%) |
May 15, 2015 | 50.92 | 51.30 | 50.92 | 51.26 | 37,339 | +0.73(+1.45%) |
May 14, 2015 | 50.34 | 50.59 | 50.34 | 50.53 | 22,841 | +0.33(+0.65%) |
May 13, 2015 | 50.76 | 50.76 | 50.15 | 50.20 | 107,936 | -0.13(-0.25%) |
May 12, 2015 | 50.02 | 50.42 | 50.01 | 50.33 | 54,050 | +0.05(+0.11%) |
May 11, 2015 | 50.88 | 50.94 | 50.25 | 50.27 | 66,701 | -1.02(-2.00%) |
May 08, 2015 | 51.12 | 51.52 | 51.12 | 51.30 | 52,379 | +0.42(+0.83%) |
May 07, 2015 | 50.68 | 50.95 | 50.60 | 50.88 | 45,534 | +0.38(+0.75%) |
May 06, 2015 | 50.79 | 50.81 | 50.39 | 50.50 | 21,641 | -0.49(-0.97%) |
May 05, 2015 | 51.14 | 51.14 | 50.74 | 50.99 | 330,861 | -0.12(-0.23%) |
May 04, 2015 | 51.50 | 51.53 | 51.09 | 51.11 | 32,063 | -0.23(-0.44%) |